N
| Realtime ΓΔ | 2,47 0,12% 2.126,18 |
| Τζίρος | 207.28 εκ |
| Τελ. Ενημ. | 17:25 |
| Με μία ματιά | REAL TIME ΤΑΜΠΛΟ |
| SPX | 6449.8 | -0.2897% |
| DAX | 24359.3 | -0.0747% |
| SXXP | 553.87 | 0.5482% |
| Όλοι οι Ξένοι Δείκτες |
| EUR/USD | 1.1712 |
| EUR/CHF | 0.94538 |
| USD/ZAR | 17.6102 |
| Όλες οι Ισοτιμίες |
| Trade Date | High | Low | Open | Close | Volume | Prev. Close | Total Turnover | Trans. Num. |
|---|---|---|---|---|---|---|---|---|
| 14/08/2025 | 2,13 | 2,05 | 2,09 | 2,07 | 112.531 | 2,09 | 234.677 | 120 |
| 13/08/2025 | 2,13 | 1,98 | 2,00 | 2,09 | 229.501 | 1,98 | 475.287 | 263 |
| 12/08/2025 | 2,03 | 1,97 | 1,99 | 1,98 | 142.520 | 2,00 | 285.397 | 146 |
| 11/08/2025 | 2,00 | 1,94 | 1,94 | 2,00 | 137.384 | 1,93 | 272.024 | 150 |
| 08/08/2025 | 1,97 | 1,93 | 1,96 | 1,93 | 48.205 | 1,95 | 93.899 | 74 |
| 06/08/2025 | 1,95 | 1,90 | 1,94 | 1,95 | 150.042 | 1,94 | 290.254 | 117 |
| 05/08/2025 | 1,98 | 1,89 | 1,93 | 1,94 | 128.257 | 1,92 | 248.499 | 180 |
| 04/08/2025 | 1,95 | 1,86 | 1,87 | 1,92 | 54.038 | 1,87 | 102.403 | 92 |
| 01/08/2025 | 1,92 | 1,85 | 1,92 | 1,87 | 67.175 | 1,91 | 126.807 | 92 |
| 31/07/2025 | 1,93 | 1,90 | 1,90 | 1,91 | 200.930 | 1,89 | 383.980 | 260 |
| 30/07/2025 | 1,90 | 1,88 | 1,89 | 1,89 | 47.721 | 1,89 | 90.142 | 96 |
| 29/07/2025 | 1,90 | 1,85 | 1,88 | 1,89 | 236.294 | 1,88 | 444.918 | 123 |
| 28/07/2025 | 1,91 | 1,85 | 1,86 | 1,88 | 96.318 | 1,86 | 181.957 | 115 |
| 25/07/2025 | 1,90 | 1,85 | 1,89 | 1,86 | 48.367 | 1,88 | 90.116 | 110 |
| 24/07/2025 | 1,92 | 1,86 | 1,89 | 1,88 | 42.693 | 1,89 | 80.329 | 68 |
| 23/07/2025 | 1,92 | 1,88 | 1,88 | 1,89 | 63.202 | 1,88 | 119.891 | 85 |
| 22/07/2025 | 1,96 | 1,88 | 1,92 | 1,88 | 111.948 | 1,92 | 212.971 | 135 |
| 21/07/2025 | 1,95 | 1,89 | 1,92 | 1,92 | 171.043 | 1,89 | 329.389 | 186 |
| 18/07/2025 | 1,94 | 1,89 | 1,90 | 1,89 | 129.641 | 1,94 | 247.124 | 160 |
| 17/07/2025 | 1,97 | 1,91 | 1,94 | 1,94 | 122.246 | 1,94 | 237.366 | 200 |
| 16/07/2025 | 1,99 | 1,88 | 1,90 | 1,94 | 385.231 | 1,90 | 754.122 | 499 |
| 15/07/2025 | 1,94 | 1,69 | 1,70 | 1,90 | 853.248 | 1,69 | 1.542.129 | 629 |
| 14/07/2025 | 1,69 | 1,67 | 1,68 | 1,69 | 40.180 | 1,69 | 67.619 | 32 |
| 11/07/2025 | 1,70 | 1,69 | 1,70 | 1,69 | 40.681 | 1,70 | 68.804 | 63 |
| 10/07/2025 | 1,73 | 1,70 | 1,73 | 1,70 | 75.540 | 1,73 | 128.829 | 108 |
| 09/07/2025 | 1,75 | 1,70 | 1,72 | 1,73 | 85.294 | 1,72 | 147.308 | 123 |
| 08/07/2025 | 1,74 | 1,66 | 1,66 | 1,72 | 182.650 | 1,67 | 311.699 | 216 |
| 07/07/2025 | 1,70 | 1,67 | 1,70 | 1,67 | 20.690 | 1,69 | 34.686 | 95 |
| 04/07/2025 | 1,73 | 1,69 | 1,70 | 1,69 | 40.062 | 1,70 | 68.289 | 52 |
| 03/07/2025 | 1,74 | 1,69 | 1,72 | 1,70 | 143.176 | 1,69 | 244.430 | 180 |
| 02/07/2025 | 1,75 | 1,67 | 1,70 | 1,69 | 131.157 | 1,69 | 223.471 | 156 |
| 01/07/2025 | 1,69 | 1,66 | 1,68 | 1,69 | 27.540 | 1,68 | 46.260 | 48 |
| 30/06/2025 | 1,70 | 1,67 | 1,70 | 1,68 | 87.478 | 1,67 | 147.523 | 81 |
| 27/06/2025 | 1,71 | 1,67 | 1,70 | 1,67 | 58.309 | 1,70 | 98.754 | 68 |
| 26/06/2025 | 1,70 | 1,67 | 1,67 | 1,70 | 88.232 | 1,67 | 148.901 | 106 |
| 25/06/2025 | 1,72 | 1,66 | 1,69 | 1,67 | 93.457 | 1,67 | 157.383 | 113 |
| 24/06/2025 | 1,69 | 1,63 | 1,65 | 1,67 | 70.484 | 1,60 | 116.829 | 118 |
| 23/06/2025 | 1,61 | 1,58 | 1,61 | 1,60 | 36.335 | 1,60 | 57.584 | 47 |
| 20/06/2025 | 1,63 | 1,60 | 1,62 | 1,60 | 562.840 | 1,61 | 877.432 | 98 |
| 19/06/2025 | 1,63 | 1,59 | 1,61 | 1,61 | 233.586 | 1,60 | 370.077 | 56 |
| 18/06/2025 | 1,62 | 1,59 | 1,60 | 1,60 | 204.562 | 1,60 | 324.653 | 103 |
| 17/06/2025 | 1,62 | 1,58 | 1,59 | 1,60 | 140.830 | 1,60 | 223.999 | 130 |
| 16/06/2025 | 1,62 | 1,58 | 1,60 | 1,60 | 87.891 | 1,63 | 140.508 | 134 |
| 13/06/2025 | 1,67 | 1,60 | 1,65 | 1,63 | 342.693 | 1,68 | 552.259 | 191 |
| 12/06/2025 | 1,69 | 1,65 | 1,68 | 1,68 | 57.102 | 1,68 | 95.204 | 86 |
| 11/06/2025 | 1,69 | 1,68 | 1,69 | 1,68 | 37.896 | 1,69 | 63.871 | 52 |
| 10/06/2025 | 1,69 | 1,65 | 1,68 | 1,69 | 90.307 | 1,66 | 151.103 | 103 |
| 06/06/2025 | 1,68 | 1,66 | 1,66 | 1,66 | 33.431 | 1,65 | 55.589 | 51 |
| 05/06/2025 | 1,69 | 1,64 | 1,69 | 1,65 | 81.544 | 1,68 | 135.052 | 80 |
| 04/06/2025 | 1,68 | 1,63 | 1,66 | 1,68 | 79.735 | 1,65 | 132.438 | 106 |
| 03/06/2025 | 1,68 | 1,62 | 1,64 | 1,65 | 148.748 | 1,64 | 244.843 | 181 |
| 02/06/2025 | 1,70 | 1,63 | 1,70 | 1,64 | 180.972 | 1,70 | 299.108 | 215 |
| 30/05/2025 | 1,71 | 1,67 | 1,71 | 1,70 | 149.571 | 1,71 | 252.898 | 132 |
| 28/05/2025 | 1,78 | 1,70 | 1,72 | 1,75 | 1.784.861 | 1,72 | 3.084.197 | 355 |
| 27/05/2025 | 1,75 | 1,71 | 1,74 | 1,72 | 1.260.066 | 1,74 | 2.050.526 | 280 |
| 26/05/2025 | 1,74 | 1,63 | 1,67 | 1,74 | 696.569 | 1,69 | 1.184.380 | 495 |
| 23/05/2025 | 1,70 | 1,66 | 1,69 | 1,69 | 117.781 | 1,70 | 198.127 | 148 |
| 22/05/2025 | 1,70 | 1,65 | 1,66 | 1,70 | 62.997 | 1,69 | 105.981 | 105 |
| 21/05/2025 | 1,72 | 1,66 | 1,72 | 1,69 | 73.499 | 1,73 | 123.616 | 155 |
| 20/05/2025 | 1,79 | 1,68 | 1,78 | 1,73 | 140.743 | 1,79 | 241.614 | 254 |
| 19/05/2025 | 1,80 | 1,69 | 1,78 | 1,79 | 111.996 | 1,80 | 195.041 | 249 |
| 16/05/2025 | 1,80 | 1,74 | 1,79 | 1,80 | 46.343 | 1,79 | 82.333 | 142 |
| 15/05/2025 | 1,85 | 1,74 | 1,76 | 1,79 | 68.546 | 1,76 | 122.735 | 140 |
| 14/05/2025 | 1,77 | 1,70 | 1,73 | 1,76 | 53.283 | 1,73 | 92.659 | 105 |
| 13/05/2025 | 1,79 | 1,67 | 1,69 | 1,73 | 245.569 | 1,66 | 426.311 | 335 |
| 12/05/2025 | 1,66 | 1,51 | 1,52 | 1,66 | 151.923 | 1,51 | 240.887 | 276 |
| 09/05/2025 | 1,52 | 1,49 | 1,52 | 1,51 | 44.649 | 1,50 | 67.141 | 107 |
| 08/05/2025 | 1,53 | 1,49 | 1,52 | 1,50 | 73.443 | 1,51 | 110.472 | 94 |
| 07/05/2025 | 1,52 | 1,48 | 1,50 | 1,51 | 47.284 | 1,50 | 70.837 | 69 |
| 06/05/2025 | 1,52 | 1,47 | 1,52 | 1,50 | 67.571 | 1,51 | 100.456 | 92 |
| 05/05/2025 | 1,53 | 1,48 | 1,50 | 1,51 | 23.133 | 1,50 | 34.927 | 65 |
| 02/05/2025 | 1,55 | 1,48 | 1,55 | 1,50 | 13.915 | 1,50 | 20.977 | 60 |
| 30/04/2025 | 1,54 | 1,50 | 1,54 | 1,50 | 30.530 | 1,50 | 45.999 | 42 |
| 29/04/2025 | 1,58 | 1,50 | 1,58 | 1,50 | 21.615 | 1,56 | 32.847 | 103 |
| 28/04/2025 | 1,58 | 1,48 | 1,52 | 1,56 | 19.811 | 1,49 | 29.842 | 59 |
| 25/04/2025 | 1,70 | 1,64 | 1,70 | 1,68 | 74.776 | 1,70 | 124.705 | 128 |
| 24/04/2025 | 1,74 | 1,67 | 1,74 | 1,70 | 31.120 | 1,70 | 52.578 | 65 |
| 23/04/2025 | 1,78 | 1,68 | 1,76 | 1,70 | 59.101 | 1,75 | 102.331 | 158 |
| 22/04/2025 | 1,76 | 1,69 | 1,69 | 1,75 | 76.296 | 1,70 | 132.839 | 107 |
| 17/04/2025 | 1,71 | 1,62 | 1,64 | 1,70 | 45.310 | 1,62 | 75.276 | 104 |
| 16/04/2025 | 1,68 | 1,61 | 1,61 | 1,62 | 25.445 | 1,62 | 41.947 | 99 |
| 15/04/2025 | 1,66 | 1,52 | 1,56 | 1,62 | 39.706 | 1,55 | 62.988 | 131 |
| 14/04/2025 | 1,57 | 1,52 | 1,55 | 1,55 | 14.281 | 1,52 | 22.087 | 61 |
| 11/04/2025 | 1,57 | 1,46 | 1,49 | 1,52 | 18.862 | 1,49 | 28.260 | 105 |
| 10/04/2025 | 1,55 | 1,43 | 1,54 | 1,49 | 22.942 | 1,48 | 34.419 | 62 |
| 09/04/2025 | 1,50 | 1,44 | 1,50 | 1,48 | 23.070 | 1,50 | 34.075 | 59 |
| 08/04/2025 | 1,53 | 1,48 | 1,49 | 1,50 | 37.277 | 1,49 | 55.683 | 84 |
| 07/04/2025 | 1,53 | 1,41 | 1,46 | 1,49 | 32.110 | 1,61 | 47.263 | 71 |
| 04/04/2025 | 1,67 | 1,56 | 1,67 | 1,61 | 13.530 | 1,70 | 21.795 | 57 |
| 03/04/2025 | 1,71 | 1,64 | 1,71 | 1,70 | 2.465 | 1,69 | 4.103 | 19 |
| 02/04/2025 | 1,69 | 1,64 | 1,65 | 1,69 | 14.759 | 1,64 | 24.405 | 35 |
| 01/04/2025 | 1,69 | 1,61 | 1,69 | 1,64 | 1.136 | 1,64 | 1.840 | 9 |
| 31/03/2025 | 1,67 | 1,59 | 1,67 | 1,64 | 11.891 | 1,65 | 19.111 | 55 |
| 28/03/2025 | 1,68 | 1,64 | 1,68 | 1,65 | 5.152 | 1,64 | 8.502 | 16 |
| 27/03/2025 | 1,69 | 1,64 | 1,69 | 1,64 | 12.710 | 1,70 | 21.169 | 31 |
| 26/03/2025 | 1,73 | 1,69 | 1,72 | 1,70 | 13.331 | 1,71 | 22.810 | 33 |
| 24/03/2025 | 1,72 | 1,65 | 1,66 | 1,71 | 26.817 | 1,66 | 45.401 | 84 |
| 21/03/2025 | 1,69 | 1,62 | 1,69 | 1,66 | 5.608 | 1,66 | 9.205 | 35 |
| 20/03/2025 | 1,69 | 1,65 | 1,67 | 1,66 | 1.343 | 1,65 | 2.220 | 15 |
| 19/03/2025 | 1,70 | 1,64 | 1,65 | 1,65 | 29.960 | 1,65 | 50.107 | 43 |
| 17/03/2025 | 1,62 | 1,59 | 1,62 | 1,61 | 1.926 | 1,63 | 3.094 | 8 |
| 14/03/2025 | 1,64 | 1,57 | 1,64 | 1,63 | 21.964 | 1,60 | 35.156 | 52 |
| 13/03/2025 | 1,65 | 1,60 | 1,64 | 1,60 | 6.150 | 1,64 | 9.987 | 24 |
| 12/03/2025 | 1,68 | 1,60 | 1,68 | 1,64 | 26.614 | 1,67 | 43.427 | 74 |
| 11/03/2025 | 1,69 | 1,64 | 1,69 | 1,67 | 22.841 | 1,68 | 37.639 | 71 |
| 10/03/2025 | 1,73 | 1,67 | 1,71 | 1,68 | 14.227 | 1,67 | 23.934 | 44 |
| 07/03/2025 | 1,70 | 1,67 | 1,69 | 1,67 | 11.208 | 1,69 | 18.927 | 40 |
| 06/03/2025 | 1,71 | 1,68 | 1,71 | 1,69 | 3.519 | 1,70 | 5.951 | 14 |
| 05/03/2025 | 1,71 | 1,67 | 1,71 | 1,70 | 811.090 | 1,70 | 1.378.813 | 46 |
| 04/03/2025 | 1,74 | 1,66 | 1,74 | 1,70 | 23.294 | 1,72 | 39.277 | 63 |
| 28/02/2025 | 1,73 | 1,69 | 1,73 | 1,72 | 8.750 | 1,72 | 14.858 | 32 |
| 27/02/2025 | 1,73 | 1,69 | 1,73 | 1,72 | 22.100 | 1,73 | 37.706 | 45 |
| 26/02/2025 | 1,78 | 1,72 | 1,73 | 1,73 | 49.962 | 1,73 | 87.601 | 86 |
| 25/02/2025 | 1,75 | 1,69 | 1,74 | 1,73 | 30.173 | 1,72 | 51.498 | 57 |
| 24/02/2025 | 1,76 | 1,69 | 1,75 | 1,72 | 27.439 | 1,75 | 47.485 | 59 |
| 21/02/2025 | 1,77 | 1,73 | 1,75 | 1,75 | 16.169 | 1,74 | 28.202 | 45 |
| 20/02/2025 | 1,75 | 1,66 | 1,66 | 1,74 | 61.776 | 1,68 | 105.511 | 119 |
| 19/02/2025 | 1,80 | 1,67 | 1,74 | 1,68 | 164.751 | 1,69 | 285.499 | 311 |
| 18/02/2025 | 1,69 | 1,52 | 1,53 | 1,69 | 50.110 | 1,52 | 80.676 | 161 |
| 17/02/2025 | 1,53 | 1,48 | 1,51 | 1,52 | 19.932 | 1,49 | 29.980 | 44 |
| 14/02/2025 | 1,50 | 1,48 | 1,49 | 1,49 | 11.407 | 1,48 | 16.957 | 28 |
| 13/02/2025 | 1,51 | 1,47 | 1,49 | 1,48 | 20.788 | 1,49 | 30.852 | 51 |
| 12/02/2025 | 1,51 | 1,48 | 1,50 | 1,49 | 13.469 | 1,50 | 20.115 | 23 |
| 11/02/2025 | 1,50 | 1,49 | 1,50 | 1,50 | 7.905 | 1,50 | 11.797 | 25 |